First Trust Nasdaq Bank (FTXO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 32.659999 | -0.54 | -1.63 | 33.33 | 33.534999 | 32.43 | 20177 |
| 1740785700 | 33.2 | 0.47 | 1.44 | 32.78 | 33.2 | 32.659999 | 31546 |
| 1740699300 | 32.729999 | 0.09 | 0.28 | 32.689999 | 32.979999 | 32.6 | 21994 |
| 1740612900 | 32.64 | 0.14 | 0.43 | 32.6 | 32.93 | 32.479999 | 40716 |
| 1740526500 | 32.5 | -0.11 | -0.35 | 32.7 | 32.911881 | 32.27 | 54715 |
| 1740440100 | 32.6129 | -0.22 | -0.66 | 33.03 | 33.03 | 32.5 | 33403 |
| 1740180900 | 32.8305 | -0.72 | -2.16 | 33.64 | 33.64 | 32.82 | 25502 |
| 1740094500 | 33.5537 | -0.72 | -2.09 | 34.19 | 34.27 | 33.299999 | 27538 |
| 1740008100 | 34.27 | -0.17 | -0.48 | 34.19 | 34.353 | 34.0833 | 127647 |
| 1739921700 | 34.4353 | 0.23 | 0.67 | 34.24 | 34.489 | 34.1896 | 47485 |
| 1739576100 | 34.2051 | 0.23 | 0.66 | 34.02 | 34.355 | 34.02 | 25024 |
| 1739489700 | 33.98 | 0.1 | 0.30 | 33.96 | 33.98 | 33.67 | 41579 |
| 1739403300 | 33.88 | -0.45 | -1.31 | 33.93 | 34.0181 | 33.78 | 56437 |
| 1739316900 | 34.33 | 0.35 | 1.03 | 33.84 | 34.33 | 33.73 | 132938 |
| 1739230500 | 33.98 | -0.51 | -1.48 | 34.55 | 34.55 | 33.85 | 51259 |
| 1738971300 | 34.49 | -0.27 | -0.77 | 34.89 | 34.89 | 34.39 | 134351 |
| 1738884900 | 34.7568 | 0.5 | 1.45 | 34.45 | 34.77 | 34.32 | 70051 |
| 1738798500 | 34.26 | 0.26 | 0.76 | 34.14 | 34.26 | 33.94 | 75298 |
| 1738712100 | 34 | 0.45 | 1.34 | 33.63 | 34.1077 | 33.63 | 219399 |
| 1738625700 | 33.549999 | -0.64 | -1.87 | 33.31 | 33.79 | 33.15 | 47468 |
| 1738366500 | 34.19 | -0.16 | -0.47 | 34.32 | 34.46 | 34.06 | 71075 |
| 1738280100 | 34.35 | 0.33 | 0.97 | 34.35 | 34.5603 | 34.04 | 53834 |
| 1738193700 | 34.02 | -0.1 | -0.29 | 34.03 | 34.5526 | 33.97 | 133209 |
| 1738107300 | 34.12 | -0.15 | -0.44 | 34.23 | 34.23 | 33.8303 | 105844 |
| 1738020900 | 34.27 | 0.22 | 0.65 | 34.04 | 34.2931 | 33.94 | 49097 |
| 1737761700 | 34.05 | 0.24 | 0.71 | 33.77 | 34.2308 | 33.77 | 58479 |
| 1737675300 | 33.81 | 0 | 0.00 | 33.81 | 33.81 | 33.81 | 0 |
| 1737588900 | 33.81 | -0.35 | -1.02 | 34.15 | 34.15 | 33.71 | 92921 |
| 1737502500 | 34.16 | 0.32 | 0.95 | 33.98 | 34.309 | 33.955 | 33643 |
| 1737156900 | 33.84 | 0.48 | 1.44 | 33.59 | 33.84 | 33.409999 | 33433 |
| 1737070500 | 33.36 | -0.36 | -1.07 | 33.33 | 33.56 | 33.13 | 67052 |
| 1736984100 | 33.72 | 1.06 | 3.25 | 33.68 | 33.83 | 33.4701 | 44927 |
| 1736897700 | 32.659999 | 0.73 | 2.29 | 32.189999 | 32.689999 | 32.159999 | 108586 |
| 1736811300 | 31.93 | 0.52 | 1.66 | 31.25 | 31.95 | 31.25 | 103848 |
| 1736552100 | 31.41 | -0.86 | -2.67 | 31.91 | 31.91 | 31.2212 | 112664 |
| 1736379300 | 32.27 | 0.02 | 0.06 | 32.15 | 32.32 | 31.9796 | 98994 |
| 1736292900 | 32.25 | -0.07 | -0.22 | 32.7 | 32.78 | 32.1 | 151919 |
| 1736206500 | 32.32 | 0.14 | 0.44 | 32.369999 | 32.9151 | 32.32 | 66083 |
| 1735947300 | 32.18 | 0.51 | 1.61 | 31.88 | 32.18 | 31.5225 | 163622 |
| 1735860900 | 31.6704 | -0.14 | -0.43 | 32.07 | 32.0857 | 31.5627 | 85821 |
| 1735688100 | 31.8086 | 0.01 | 0.03 | 31.99 | 32.1024 | 31.74 | 84014 |
| 1735601700 | 31.8 | -0.27 | -0.84 | 31.8 | 32.009999 | 31.57 | 1046373 |
| 1735342500 | 32.07 | -0.29 | -0.89 | 32.14 | 32.18 | 31.87 | 13753 |
| 1735256100 | 32.357 | 0.18 | 0.55 | 32.04 | 32.36 | 31.98 | 8613 |
| 1735077840 | 32.18 | 0.34 | 1.07 | 31.94 | 32.1801 | 31.94 | 5776 |
| 1734996900 | 31.84 | 0.03 | 0.09 | 31.64 | 31.89 | 31.57 | 17150 |
| 1734737700 | 31.81 | 0.59 | 1.88 | 31.15 | 32.02 | 31.15 | 22771 |
| 1734651300 | 31.2216 | -0.12 | -0.38 | 31.77 | 31.96 | 31.22 | 37203 |
| 1734564900 | 31.3419 | -1.41 | -4.32 | 32.85 | 32.909 | 31.28 | 20001 |
| 1734478500 | 32.755499 | -0.59 | -1.78 | 33.17 | 33.189999 | 32.6199 | 48400 |
| 1734392100 | 33.35 | 0.24 | 0.71 | 33.25 | 33.35 | 32.9664 | 24816 |
| 1734132900 | 33.1144 | -0.37 | -1.09 | 33.35 | 33.35 | 33 | 35429 |
| 1734046500 | 33.479999 | -0.31 | -0.92 | 33.77 | 33.85 | 33.43 | 31450 |
| 1733960100 | 33.79 | 0.03 | 0.09 | 34.08 | 34.11 | 33.75 | 27948 |
| 1733873700 | 33.76 | -0.02 | -0.05 | 33.88 | 34.15 | 33.595 | 39738 |
| 1733787300 | 33.7752 | -0.57 | -1.66 | 34.37 | 34.37 | 33.7752 | 30883 |
| 1733528100 | 34.3466 | 0.06 | 0.17 | 34.37 | 34.49 | 34.08 | 33257 |
| 1733441700 | 34.29 | 0.06 | 0.18 | 34.23 | 34.55 | 34.23 | 26124 |
| 1733355300 | 34.23 | -0.07 | -0.20 | 34.32 | 34.32 | 33.9307 | 34639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
